U.S. markets open in 9 hours 1 minute
F S&P 500
5,092.25 -11.75 (-0.23%) F Dow Jones
37,906.00 -87.00 (-0.23%) F Nasdaq
17,836.75 -39.50 (-0.22%) E-mini Russell 2000 Index Futur
1,985.90 -5.10 (-0.26%) Petróleo
85.90 +0.49 (+0.57%) Oro
2,402.20 +19.20 (+0.81%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 abr 2024 | 14.41 | 14.59 | 14.07 | 14.14 | 14.14 | 9,317,400 |
| 12 abr 2024 | 14.68 | 14.90 | 14.62 | 14.89 | 14.89 | 4,661,400 |
| 11 abr 2024 | 15.37 | 15.39 | 14.70 | 14.85 | 14.85 | 9,392,000 |
| 10 abr 2024 | 15.98 | 16.04 | 15.63 | 15.67 | 15.67 | 5,986,000 |
| 09 abr 2024 | 15.86 | 16.09 | 15.43 | 15.85 | 15.85 | 7,835,800 |
| 08 abr 2024 | 15.10 | 15.47 | 15.05 | 15.41 | 15.41 | 5,459,300 |
| 05 abr 2024 | 14.91 | 15.25 | 14.82 | 14.87 | 14.87 | 5,228,600 |
| 04 abr 2024 | 15.39 | 15.41 | 14.80 | 14.90 | 14.90 | 8,334,300 |
| 03 abr 2024 | 15.86 | 15.86 | 15.35 | 15.46 | 15.46 | 5,600,100 |
| 02 abr 2024 | 15.11 | 15.73 | 15.06 | 15.48 | 15.48 | 5,999,200 |
| 01 abr 2024 | 15.27 | 15.49 | 15.07 | 15.39 | 15.39 | 8,293,000 |
| 28 mar 2024 | 14.57 | 14.92 | 14.37 | 14.57 | 14.57 | 8,144,500 |
| 27 mar 2024 | 14.45 | 14.50 | 14.25 | 14.35 | 14.35 | 7,758,700 |
| 26 mar 2024 | 15.09 | 15.15 | 14.84 | 14.96 | 14.96 | 5,762,300 |
| 25 mar 2024 | 14.99 | 15.20 | 14.89 | 15.04 | 15.04 | 4,823,100 |
| 22 mar 2024 | 15.01 | 15.23 | 14.98 | 15.11 | 15.11 | 3,653,400 |
| 21 mar 2024 | 15.32 | 15.38 | 15.03 | 15.32 | 15.32 | 5,399,800 |
| 20 mar 2024 | 15.35 | 15.53 | 15.31 | 15.37 | 15.37 | 4,423,100 |
| 19 mar 2024 | 15.60 | 15.77 | 15.38 | 15.64 | 15.64 | 4,416,400 |
| 18 mar 2024 | 15.50 | 15.57 | 15.04 | 15.34 | 15.34 | 5,285,900 |
| 15 mar 2024 | 15.41 | 15.44 | 14.88 | 15.13 | 15.13 | 6,162,800 |
| 14 mar 2024 | 15.00 | 15.78 | 14.95 | 15.57 | 15.57 | 6,018,100 |
| 13 mar 2024 | 14.89 | 15.20 | 14.83 | 14.91 | 14.91 | 6,426,000 |
| 12 mar 2024 | 16.06 | 16.08 | 15.14 | 15.31 | 15.31 | 6,887,700 |
| 11 mar 2024 | 15.95 | 15.96 | 15.68 | 15.69 | 15.69 | 4,374,500 |
| 08 mar 2024 | 16.13 | 16.43 | 16.01 | 16.13 | 16.13 | 4,143,100 |
| 07 mar 2024 | 17.00 | 17.29 | 16.00 | 16.03 | 16.03 | 6,188,900 |
| 06 mar 2024 | 17.61 | 17.62 | 17.19 | 17.29 | 17.29 | 3,053,100 |
| 05 mar 2024 | 17.21 | 17.96 | 16.96 | 17.51 | 17.51 | 5,366,000 |
| 04 mar 2024 | 17.36 | 17.77 | 17.02 | 17.30 | 17.30 | 9,923,400 |
| 01 mar 2024 | 16.34 | 16.60 | 16.27 | 16.42 | 16.42 | 3,658,000 |
| 29 feb 2024 | 16.60 | 17.14 | 16.48 | 16.54 | 16.54 | 6,082,800 |
| 28 feb 2024 | 16.53 | 17.03 | 16.48 | 16.73 | 16.73 | 8,935,900 |
| 27 feb 2024 | 16.17 | 16.43 | 15.83 | 16.17 | 16.17 | 7,298,700 |
| 26 feb 2024 | 16.16 | 16.18 | 15.33 | 15.62 | 15.62 | 10,521,100 |
| 23 feb 2024 | 15.58 | 15.60 | 15.11 | 15.21 | 15.21 | 10,024,500 |
| 22 feb 2024 | 16.16 | 16.47 | 15.66 | 16.28 | 16.28 | 8,454,100 |
| 21 feb 2024 | 16.51 | 16.69 | 16.08 | 16.62 | 16.62 | 12,029,400 |
| 20 feb 2024 | 14.71 | 14.93 | 14.56 | 14.77 | 14.77 | 8,088,500 |
| 16 feb 2024 | 14.85 | 15.23 | 14.82 | 14.99 | 14.99 | 6,726,900 |
| 15 feb 2024 | 15.07 | 15.17 | 14.63 | 14.81 | 14.81 | 11,075,200 |
| 14 feb 2024 | 15.29 | 15.49 | 14.78 | 14.89 | 14.89 | 11,068,100 |
| 13 feb 2024 | 15.62 | 15.74 | 15.34 | 15.52 | 15.52 | 11,384,200 |
| 12 feb 2024 | 17.06 | 17.26 | 16.06 | 16.17 | 16.17 | 10,455,500 |
| 09 feb 2024 | 17.41 | 17.46 | 16.94 | 17.15 | 17.15 | 6,839,600 |
| 08 feb 2024 | 18.06 | 18.15 | 17.30 | 17.42 | 17.42 | 9,906,700 |
| 07 feb 2024 | 18.68 | 18.70 | 18.12 | 18.24 | 18.24 | 4,740,400 |
| 06 feb 2024 | 18.75 | 18.96 | 18.50 | 18.54 | 18.54 | 5,555,200 |
| 05 feb 2024 | 19.22 | 19.46 | 19.01 | 19.25 | 19.25 | 4,360,700 |
| 02 feb 2024 | 19.15 | 19.45 | 19.04 | 19.36 | 19.36 | 6,511,600 |
| 01 feb 2024 | 19.42 | 19.64 | 18.84 | 18.91 | 18.91 | 5,781,500 |
| 31 ene 2024 | 19.50 | 19.97 | 19.38 | 19.63 | 19.63 | 6,202,000 |
| 30 ene 2024 | 19.37 | 19.61 | 19.06 | 19.40 | 19.40 | 5,834,700 |
| 29 ene 2024 | 19.57 | 19.62 | 18.95 | 19.13 | 19.13 | 5,795,200 |
| 26 ene 2024 | 19.95 | 20.23 | 19.37 | 20.14 | 20.14 | 8,125,700 |
| 25 ene 2024 | 21.08 | 21.12 | 19.96 | 20.10 | 20.10 | 8,717,900 |
| 24 ene 2024 | 20.66 | 21.14 | 20.35 | 21.06 | 21.06 | 14,022,500 |
| 24 ene 2024 | 1:4 División de acciones | |||||
| 23 ene 2024 | 19.44 | 20.20 | 19.40 | 20.12 | 20.12 | 5,066,450 |
| 22 ene 2024 | 19.68 | 20.00 | 19.56 | 19.68 | 19.68 | 6,373,050 |
| 19 ene 2024 | 21.56 | 21.60 | 20.76 | 20.80 | 20.80 | 6,796,100 |
| 18 ene 2024 | 23.00 | 23.00 | 21.96 | 22.24 | 22.24 | 9,471,075 |
| 17 ene 2024 | 23.04 | 23.96 | 22.76 | 23.28 | 23.28 | 4,653,525 |
| 16 ene 2024 | 23.96 | 24.36 | 23.08 | 23.12 | 23.12 | 10,722,650 |
| 12 ene 2024 | 27.08 | 27.36 | 25.96 | 27.28 | 27.28 | 17,415,325 |
| 11 ene 2024 | 24.56 | 26.20 | 24.12 | 25.16 | 25.16 | 13,421,125 |
| 10 ene 2024 | 24.80 | 25.24 | 23.96 | 24.60 | 24.60 | 12,598,425 |
| 09 ene 2024 | 25.56 | 27.48 | 24.60 | 25.92 | 25.92 | 21,309,100 |
| 08 ene 2024 | 22.24 | 24.40 | 22.00 | 24.04 | 24.04 | 9,126,150 |
| 05 ene 2024 | 21.92 | 23.52 | 21.88 | 23.36 | 23.36 | 8,500,300 |
| 04 ene 2024 | 22.88 | 23.20 | 22.20 | 23.08 | 23.08 | 11,130,100 |
| 03 ene 2024 | 21.68 | 22.04 | 21.28 | 21.76 | 21.76 | 6,721,225 |
| 02 ene 2024 | 20.96 | 21.04 | 20.44 | 20.76 | 20.76 | 4,600,875 |
| 29 dic 2023 | 20.40 | 20.72 | 20.16 | 20.28 | 20.28 | 3,644,275 |
| 28 dic 2023 | 20.40 | 20.84 | 20.32 | 20.56 | 20.56 | 5,608,525 |
| 27 dic 2023 | 20.40 | 20.80 | 19.68 | 19.80 | 19.80 | 5,584,225 |
| 26 dic 2023 | 19.56 | 19.76 | 19.32 | 19.72 | 19.72 | 5,146,400 |
| 22 dic 2023 | 19.60 | 20.24 | 19.56 | 20.16 | 20.16 | 3,390,700 |
| 21 dic 2023 | 19.36 | 20.16 | 19.16 | 19.96 | 19.96 | 5,622,950 |
| 20 dic 2023 | 19.28 | 19.48 | 18.72 | 18.80 | 18.80 | 4,446,375 |
| 19 dic 2023 | 18.84 | 19.68 | 18.52 | 19.60 | 19.60 | 5,454,600 |
| 18 dic 2023 | 20.20 | 20.24 | 19.52 | 19.56 | 19.56 | 4,911,850 |
| 15 dic 2023 | 19.40 | 19.96 | 19.16 | 19.32 | 19.32 | 6,457,750 |
| 14 dic 2023 | 18.56 | 19.08 | 18.36 | 19.04 | 19.04 | 5,652,850 |
| 13 dic 2023 | 18.08 | 18.80 | 18.04 | 18.40 | 18.40 | 5,763,600 |
| 12 dic 2023 | 18.60 | 18.88 | 18.00 | 18.08 | 18.08 | 6,672,625 |
| 11 dic 2023 | 18.36 | 19.32 | 18.12 | 19.24 | 19.24 | 10,165,050 |
| 08 dic 2023 | 20.32 | 20.56 | 20.00 | 20.08 | 20.08 | 3,927,750 |
| 07 dic 2023 | 20.20 | 20.68 | 19.88 | 20.28 | 20.28 | 5,495,650 |
| 06 dic 2023 | 21.40 | 21.48 | 20.04 | 20.24 | 20.24 | 8,085,700 |
| 05 dic 2023 | 21.88 | 21.96 | 21.08 | 21.36 | 21.36 | 3,711,625 |
| 04 dic 2023 | 21.12 | 21.40 | 20.88 | 21.36 | 21.36 | 5,489,575 |
| 01 dic 2023 | 21.80 | 22.40 | 21.72 | 21.80 | 21.80 | 3,702,800 |
| 30 nov 2023 | 22.28 | 22.40 | 21.76 | 22.08 | 22.08 | 4,460,975 |
| 29 nov 2023 | 22.52 | 22.60 | 22.00 | 22.04 | 22.04 | 5,735,950 |
| 28 nov 2023 | 22.80 | 23.16 | 22.00 | 22.08 | 22.08 | 8,394,675 |
| 27 nov 2023 | 23.00 | 23.24 | 22.72 | 23.20 | 23.20 | 4,550,975 |
| 24 nov 2023 | 23.36 | 23.88 | 23.24 | 23.64 | 23.64 | 2,641,800 |
| 22 nov 2023 | 23.56 | 24.04 | 23.32 | 23.92 | 23.92 | 3,733,100 |
| 21 nov 2023 | 23.80 | 24.20 | 23.48 | 23.56 | 23.56 | 4,155,425 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.